Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-1.45 | -3.77% | 18,576,800 | -870,110 | -32.2 |
35.25
38.45
37
|
2 tháng
(2024-07-22) |
-0.40 | -1.07% | 41,822,700 | -704,228 | -25.6 |
34.20
38.80
37
|
3 tháng
(2024-06-21) |
-5.90 | -13.75% | 65,917,900 | -638,548 | -23.3 |
34.20
42.90
37
|
6 tháng
(2024-03-25) |
-4.47 | -10.79% | 179,064,500 | -535,938 | -21.9 |
34.20
45.40
37
|
12 tháng
(2023-09-25) |
8.23 | 28.62% | 390,886,800 | 34,902 | 1.1 |
25.49
45.40
37
|
24 tháng
(2022-09-30) |
9.73 | 35.66% | 646,879,000 | 1,035,473 | 30.3 |
14.60
45.40
37
|
36 tháng
(2021-10-05) |
4.78 | 14.85% | 902,501,700 | -473,847 | -72.2 |
14.60
54.61
37
|
60 tháng
(2019-10-16) |
26.61 | 256.08% | 1,376,826,970 | 2,884,623 | 37.1 |
7.79
54.61
37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2020 |
10.98
|
2,207,750 | 10.27 | 10.98 | 10.48 | 7,940 | 2,670 | 0.1 |
24/04/2020 |
10.27
|
232,110 | 10.08 | 10.27 | 9.90 | 4,570 | 240 | 0.1 |
23/04/2020 |
10.08
|
229,600 | 10.30 | 10.64 | 10.02 | 0 | 6,110 | -0.1 |
22/04/2020 |
10.30
|
399,940 | 9.90 | 10.33 | 9.77 | 3,040 | 3,010 | 0.0 |
21/04/2020 |
9.90
|
737,770 | 10.24 | 10.79 | 9.77 | 1,000 | 5,490 | -0.1 |
20/04/2020 |
10.24
|
962,840 | 9.59 | 10.24 | 10.11 | 0 | 0 | 0 |
17/04/2020 |
9.59
|
359,660 | 9.40 | 9.83 | 9.53 | 0 | 4,660 | -0.1 |
16/04/2020 |
9.40
|
307,450 | 9.09 | 9.53 | 8.94 | 13,240 | 0 | 0.2 |
15/04/2020 |
9.09
|
349,720 | 8.66 | 9.09 | 8.75 | 10,270 | 0 | 0.1 |
14/04/2020 |
8.66
|
159,560 | 8.72 | 8.84 | 8.35 | 3,900 | 1,560 | 0.0 |
13/04/2020 |
8.72
|
134,300 | 8.84 | 9.03 | 8.66 | 4,320 | 0 | 0.1 |
10/04/2020 |
8.84
|
182,530 | 8.78 | 9.09 | 8.66 | 6,140 | 0 | 0.1 |
09/04/2020 |
8.78
|
234,170 | 8.60 | 8.97 | 8.63 | 8,240 | 0 | 0.1 |
08/04/2020 |
8.60
|
65,460 | 8.60 | 8.60 | 8.41 | 500 | 0 | 0.0 |
07/04/2020 |
8.60
|
76,750 | 8.60 | 8.84 | 8.57 | 0 | 3,720 | -0.1 |
06/04/2020 |
8.60
|
228,990 | 8.26 | 8.75 | 8.35 | 3,280 | 20,340 | -0.2 |
03/04/2020 |
8.26
|
218,510 | 8.01 | 8.35 | 8.01 | 9,430 | 10,000 | -0.0 |
01/04/2020 |
8.01
|
87,570 | 7.79 | 8.07 | 7.61 | 15,950 | 80 | 0.2 |
31/03/2020 |
7.79
|
176,980 | 7.82 | 8.13 | 7.36 | 4,880 | 9,590 | -0.1 |
30/03/2020 |
7.82
|
379,630 | 8.41 | 8.41 | 7.82 | 30,000 | 3,480 | 0.8 |
27/03/2020 |
8.41
|
156,750 | 8.66 | 8.66 | 8.35 | 400 | 0 | 0.0 |
26/03/2020 |
8.66
|
156,890 | 8.88 | 8.97 | 8.47 | 9,590 | 0 | 0.1 |
25/03/2020 |
8.88
|
194,710 | 8.44 | 8.91 | 8.44 | 2,640 | 0 | 0.0 |
24/03/2020 |
8.44
|
399,890 | 8.32 | 8.63 | 8.32 | 840 | 0 | 0.0 |
23/03/2020 |
8.32
|
465,030 | 8.94 | 8.94 | 8.32 | 0 | 0 | 0 |
20/03/2020 |
8.94
|
118,560 | 8.84 | 9.12 | 8.72 | 0 | 0 | 0 |
19/03/2020 |
8.84
|
76,080 | 9.09 | 9.25 | 8.72 | 0 | 1,560 | -0.0 |
18/03/2020 |
9.09
|
151,800 | 9.22 | 9.46 | 9.03 | 0 | 0 | 0 |
17/03/2020 |
9.22
|
162,570 | 8.63 | 9.22 | 8.41 | 0 | 8,760 | -0.1 |
16/03/2020 |
8.63
|
197,440 | 8.72 | 9.09 | 8.54 | 560 | 5,500 | -0.1 |
13/03/2020 |
8.72
|
395,690 | 9.15 | 9.28 | 8.54 | 0 | 3,480 | -0.0 |
12/03/2020 |
9.15
|
561,630 | 9.83 | 9.83 | 9.15 | 8,750 | 0 | 0.1 |
11/03/2020 |
9.83
|
311,780 | 10.02 | 10.14 | 9.34 | 3,120 | 7,420 | -0.1 |
10/03/2020 |
10.02
|
571,650 | 10.24 | 10.24 | 9.65 | 4,330 | 560 | 0.1 |
09/03/2020 |
10.24
|
471,760 | 10.98 | 10.98 | 10.24 | 440 | 3,360 | -0.0 |
06/03/2020 |
10.98
|
116,470 | 10.95 | 11.04 | 10.73 | 0 | 0 | 0 |
05/03/2020 |
10.95
|
315,830 | 10.95 | 11.13 | 10.95 | 4,570 | 2,100 | 0.0 |
04/03/2020 |
10.95
|
303,040 | 11.07 | 11.07 | 10.82 | 7,660 | 1,110 | 0.1 |
03/03/2020 |
11.07
|
380,310 | 11.07 | 11.26 | 10.82 | 0 | 2,000 | -0.0 |
02/03/2020 |
11.07
|
242,530 | 11.04 | 11.38 | 10.95 | 2,100 | 2,570 | -0.0 |
28/02/2020 |
11.04
|
532,740 | 10.85 | 11.07 | 10.33 | 1,000 | 6,650 | -0.1 |
27/02/2020 |
10.85
|
224,770 | 10.51 | 10.89 | 10.51 | 0 | 50 | -0.0 |
26/02/2020 |
10.51
|
92,610 | 10.64 | 10.64 | 10.21 | 2,900 | 200 | 0.0 |
25/02/2020 |
10.64
|
427,900 | 10.14 | 10.67 | 9.80 | 7,990 | 0 | 0.1 |
24/02/2020 |
10.14
|
554,700 | 10.89 | 10.89 | 10.14 | 0 | 210 | -0.0 |
21/02/2020 |
10.89
|
169,150 | 11.13 | 11.13 | 10.85 | 0 | 110 | -0.0 |
20/02/2020 |
11.13
|
270,790 | 11.20 | 11.38 | 10.98 | 0 | 1,920 | -0.0 |
19/02/2020 |
11.20
|
529,310 | 11.07 | 11.35 | 11.01 | 0 | 2,540 | -0.0 |
18/02/2020 |
11.07
|
430,240 | 10.89 | 11.32 | 10.82 | 730 | 3,870 | -0.1 |
17/02/2020 |
10.89
|
258,130 | 10.45 | 11.04 | 10.39 | 1,700 | 0 | 0.0 |
14/02/2020 |
10.45
|
122,330 | 10.58 | 10.64 | 10.39 | 0 | 0 | 0 |
13/02/2020 |
10.58
|
414,530 | 10.30 | 10.70 | 10.45 | 0 | 7,010 | -0.1 |
12/02/2020 |
10.30
|
336,460 | 9.65 | 10.30 | 9.77 | 700 | 0 | 0.0 |
11/02/2020 |
9.65
|
170,210 | 9.53 | 9.74 | 9.40 | 2,310 | 0 | 0.0 |
10/02/2020 |
9.53
|
53,300 | 9.59 | 9.59 | 9.34 | 5,980 | 290 | 0.1 |
07/02/2020 |
9.59
|
41,520 | 9.62 | 9.80 | 9.40 | 3,760 | 0 | 0.1 |
06/02/2020 |
9.62
|
167,030 | 9.15 | 9.65 | 9.28 | 200 | 0 | 0.0 |
05/02/2020 |
9.15
|
149,510 | 8.84 | 9.46 | 8.78 | 1,410 | 0 | 0.0 |
04/02/2020 |
8.84
|
129,770 | 8.66 | 8.84 | 8.66 | 60 | 0 | 0.0 |
03/02/2020 |
8.66
|
396,390 | 9.09 | 9.09 | 8.47 | 0 | 0 | 0 |
31/01/2020 |
9.09
|
122,410 | 9.65 | 9.65 | 9.03 | 0 | 0 | 0 |
30/01/2020 |
9.65
|
62,050 | 9.93 | 9.93 | 9.59 | 0 | 1,390 | -0.0 |
22/01/2020 |
9.93
|
71,950 | 9.77 | 9.93 | 9.65 | 0 | 0 | 0 |
21/01/2020 |
9.77
|
78,060 | 9.71 | 9.87 | 9.59 | 0 | 0 | 0 |
20/01/2020 |
9.71
|
101,560 | 9.71 | 9.90 | 9.53 | 0 | 0 | 0 |
17/01/2020 |
9.71
|
90,430 | 9.49 | 9.83 | 9.46 | 0 | 10 | -0.0 |
16/01/2020 |
9.49
|
133,780 | 9.68 | 9.87 | 9.49 | 0 | 0 | 0 |
15/01/2020 |
9.68
|
50,600 | 9.90 | 9.90 | 9.68 | 0 | 0 | 0 |
14/01/2020 |
9.90
|
108,490 | 9.59 | 9.90 | 9.59 | 0 | 0 | 0 |
13/01/2020 |
9.59
|
271,350 | 9.99 | 10.05 | 9.40 | 0 | 0 | 0 |
10/01/2020 |
9.99
|
354,110 | 10.33 | 10.58 | 9.93 | 0 | 0 | 0 |
09/01/2020 |
10.33
|
276,620 | 10.42 | 10.70 | 10.33 | 0 | 0 | 0 |
08/01/2020 |
10.42
|
482,480 | 11.07 | 11.07 | 10.33 | 0 | 0 | 0 |
07/01/2020 |
11.07
|
295,630 | 11.07 | 11.26 | 10.76 | 0 | 0 | 0 |
06/01/2020 |
11.07
|
360,360 | 11.41 | 11.41 | 10.89 | 0 | 0 | 0 |
03/01/2020 |
11.41
|
750,030 | 11.13 | 11.69 | 10.98 | 340 | 1,000 | -0.0 |
02/01/2020 |
11.13
|
165,900 | 10.95 | 11.26 | 10.85 | 0 | 0 | 0 |
31/12/2019 |
10.95
|
210,020 | 10.82 | 11.01 | 10.51 | 0 | 100 | -0.0 |
30/12/2019 |
10.82
|
359,200 | 11.20 | 11.32 | 10.82 | 0 | 0 | 0 |
27/12/2019 |
11.20
|
266,690 | 11.20 | 11.32 | 11.01 | 0 | 0 | 0 |
26/12/2019 |
11.20
|
249,200 | 11.20 | 11.38 | 11.01 | 0 | 0 | 0 |
25/12/2019 |
11.20
|
351,420 | 11.04 | 11.35 | 10.85 | 0 | 0 | 0 |
24/12/2019 |
11.04
|
278,600 | 10.33 | 11.04 | 10.27 | 0 | 0 | 0 |
23/12/2019 |
10.33
|
45,750 | 10.27 | 10.39 | 10.27 | 0 | 0 | 0 |
20/12/2019 |
10.27
|
60,080 | 10.36 | 10.58 | 10.14 | 0 | 0 | 0 |
19/12/2019 |
10.36
|
113,910 | 10.33 | 10.51 | 10.33 | 0 | 0 | 0 |
18/12/2019 |
10.33
|
29,410 | 10.27 | 10.45 | 10.21 | 0 | 0 | 0 |
17/12/2019 |
10.27
|
231,790 | 10.27 | 10.70 | 10.14 | 0 | 0 | 0 |
16/12/2019 |
10.27
|
45,560 | 10.51 | 10.58 | 10.27 | 0 | 0 | 0 |
13/12/2019 |
10.51
|
57,850 | 10.45 | 10.58 | 10.39 | 0 | 0 | 0 |
12/12/2019 |
10.45
|
125,370 | 10.14 | 10.58 | 10.05 | 0 | 0 | 0 |
11/12/2019 |
10.14
|
54,800 | 10.14 | 10.27 | 10.08 | 0 | 0 | 0 |
10/12/2019 |
10.14
|
29,920 | 10.11 | 10.21 | 10.05 | 0 | 0 | 0 |
09/12/2019 |
10.11
|
88,530 | 10.08 | 10.27 | 10.02 | 0 | 0 | 0 |
06/12/2019 |
10.08
|
52,190 | 10.17 | 10.24 | 10.08 | 0 | 0 | 0 |
05/12/2019 |
10.17
|
74,150 | 10.21 | 10.51 | 10.17 | 0 | 0 | 0 |
04/12/2019 |
10.21
|
58,690 | 10.14 | 10.27 | 9.93 | 0 | 0 | 0 |
03/12/2019 |
10.14
|
107,990 | 10.21 | 10.27 | 9.90 | 0 | 0 | 0 |
02/12/2019 |
10.21
|
362,930 | 10.58 | 10.67 | 9.90 | 0 | 0 | 0 |
29/11/2019 |
10.58
|
85,900 | 10.70 | 10.76 | 10.58 | 0 | 0 | 0 |